Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	0.1100	0.1100	0.1100	0.1100	5,500	+0.01(+10.00%)
Apr 16, 2026	0.1150	0.1150	0.1000	0.1000	119,000	-0.01(-13.04%)
Apr 15, 2026	0.1250	0.1250	0.1150	0.1150	23,500	-0.01(-8.00%)
Apr 14, 2026	0.1150	0.1250	0.1150	0.1250	269,229	+0.01(+13.64%)
Apr 13, 2026	0.1100	0.1100	0.1100	0.1100	38,000	+0.00(+0.00%)
Apr 10, 2026	0.1050	0.1100	0.1050	0.1100	130,000	+0.01(+10.00%)
Apr 08, 2026				0.1000	100	+0.01(+11.11%)
Apr 07, 2026	0.1000	0.1050	0.0900	0.0900	140,000	-0.01(-14.29%)
Apr 06, 2026	0.1050	0.1050	0.1050	0.1050	40,000	+0.00(+5.00%)
Apr 02, 2026				0.1000	0	+0.00(+0.00%)
Apr 01, 2026	0.1000	0.1000	0.1000	0.1000	30,600	+0.00(+0.00%)
Mar 31, 2026	0.1000	0.1000	0.0900	0.1000	80,500	+0.00(+0.00%)
Mar 30, 2026	0.1000	0.1000	0.1000	0.1000	44,500	+0.00(+0.00%)
Mar 27, 2026	0.1000	0.1000	0.0800	0.1000	387,000	+0.00(+0.00%)
Mar 26, 2026	0.1000	0.1000	0.0950	0.1000	217,800	+0.00(+2.04%)
Mar 25, 2026	0.1000	0.1000	0.0900	0.0980	168,453	+0.00(+3.16%)
Mar 24, 2026	0.1000	0.1000	0.0950	0.0950	84,999	+0.00(+0.00%)
Mar 23, 2026	0.1000	0.1000	0.0950	0.0950	100,261	+0.00(+0.00%)
Mar 20, 2026	0.1000	0.1050	0.0950	0.0950	96,730	-0.01(-5.00%)
Mar 19, 2026	0.1000	0.1000	0.0950	0.1000	40,000	+0.00(+0.00%)
Mar 18, 2026	0.1000	0.1150	0.1000	0.1000	753,099	-0.01(-9.09%)
Mar 17, 2026	0.1300	0.1300	0.1100	0.1100	170,750	-0.02(-15.38%)
Mar 16, 2026	0.1350	0.1350	0.1200	0.1300	45,600	-0.01(-7.14%)
Mar 13, 2026	0.1400	0.1400	0.1400	0.1400	4,600	+0.01(+3.70%)
Mar 12, 2026	0.1650	0.1650	0.1350	0.1350	178,107	-0.04(-20.59%)
Mar 11, 2026	0.1400	0.1700	0.1250	0.1700	960,823	+0.04(+25.93%)
Mar 10, 2026	0.1550	0.1600	0.1300	0.1350	348,687	-0.02(-12.90%)
Mar 09, 2026	0.1500	0.1650	0.1450	0.1550	373,865	+0.01(+10.71%)
Mar 06, 2026	0.1550	0.1550	0.1300	0.1400	564,742	-0.01(-9.68%)
Mar 05, 2026	0.1800	0.1850	0.1550	0.1550	607,787	-0.02(-11.43%)
Mar 04, 2026	0.1800	0.1800	0.1700	0.1750	800,646	+0.00(+2.94%)
Mar 03, 2026	0.1550	0.1950	0.1550	0.1700	3,072,453	+0.03(+21.43%)
Mar 02, 2026	0.1300	0.1500	0.1250	0.1400	956,413	+0.02(+12.00%)
Feb 27, 2026	0.1050	0.1250	0.1050	0.1250	1,047,000	+0.02(+19.05%)
Feb 26, 2026	0.1000	0.1050	0.1000	0.1050	311,000	+0.00(+5.00%)
Feb 25, 2026	0.0900	0.1000	0.0850	0.1000	279,000	+0.01(+17.65%)
Feb 24, 2026	0.0950	0.0950	0.0850	0.0850	193,000	-0.00(-5.56%)
Feb 23, 2026	0.0950	0.0950	0.0900	0.0900	101,050	-0.01(-5.26%)
Feb 20, 2026	0.0900	0.1000	0.0900	0.0950	168,000	+0.00(+0.00%)
Feb 19, 2026	0.0900	0.0950	0.0900	0.0950	32,200	+0.00(+0.00%)
Feb 18, 2026	0.1000	0.1000	0.0900	0.0950	142,000	-0.01(-5.00%)
Feb 17, 2026	0.1000	0.1000	0.1000	0.1000	8,000	+0.00(+0.00%)
Feb 13, 2026				0.1000	0	+0.00(+0.00%)
Feb 12, 2026	0.0950	0.1000	0.0950	0.1000	48,000	+0.01(+11.11%)
Feb 11, 2026	0.1050	0.1050	0.0900	0.0900	77,003	-0.01(-10.00%)
Feb 10, 2026	0.1000	0.1000	0.1000	0.1000	83,550	+0.00(+0.00%)
Feb 09, 2026	0.1100	0.1100	0.1000	0.1000	116,500	-0.00(-4.76%)
Feb 06, 2026	0.1000	0.1050	0.1000	0.1050	356,100	+0.00(+0.00%)
Feb 05, 2026	0.1200	0.1200	0.0900	0.1050	3,381,500	-0.01(-12.50%)
Feb 04, 2026	0.1200	0.1250	0.1150	0.1200	684,590	+0.00(+0.00%)
Feb 03, 2026	0.1150	0.1250	0.1150	0.1200	309,125	+0.00(+4.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Emergent Metals Corp (TSV:EMR)

Historical Prices

Popular Pages